CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
0.10
(5.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.10 5.88% 6,041,262 -5,000 -0.0
1.60
1.80
1.80
2 tháng
(2024-09-23) 		0.20 12.50% 19,935,066 -4,583 -0.0
1.60
1.80
1.80
3 tháng
(2024-08-26) 		0.10 5.88% 30,767,442 -197,783 -0.3
1.50
1.80
1.80
6 tháng
(2024-05-27) 		-0.50 -21.74% 79,964,216 -38,884 -0.1
1.50
2.40
1.80
12 tháng
(2023-11-28) 		-0.90 -33.33% 218,887,652 -162,525 -0.3
1.50
3.10
1.80
24 tháng
(2022-12-05) 		-1.40 -43.75% 745,517,191 223,217 0.7
1.50
3.90
1.80
36 tháng
(2021-12-08) 		-5.30 -74.65% 1,819,048,385 438,357 2.5
1.20
14.10
1.80
60 tháng
(2019-12-19) 		1.20 200% 2,655,440,352 308,237 1.8
0.50
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
0.80
 115,350 0.80 0.80 0.70 0 0 0
18/11/2020
0.80
 125,750 0.80 0.80 0.70 0 0 0
17/11/2020
0.80
 304,600 0.80 0.80 0.70 0 0 0
16/11/2020
0.80
 11,200 0.80 0.80 0.70 0 0 0
13/11/2020
0.80
 11,985 0.80 0.80 0.70 0 0 0
12/11/2020
0.80
 132,980 0.80 0.80 0.70 0 0 0
11/11/2020
0.80
 241,910 0.80 0.80 0.70 0 0 0
10/11/2020
0.80
 16,118 0.80 0.80 0.70 0 0 0
09/11/2020
0.80
 63,100 0.80 0.80 0.70 0 0 0
06/11/2020
0.80
 29,501 0.90 0.90 0.70 0 0 0
05/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
04/11/2020
0.90
 213,110 0.80 0.90 0.70 0 0 0
03/11/2020
0.80
 375,761 0.80 0.80 0.70 0 35,700 -0.0
02/11/2020
0.80
 138,810 0.80 0.80 0.70 0 0 0
30/10/2020
0.80
 511,043 0.80 0.80 0.70 0 0 0
29/10/2020
0.80
 42,388 0.80 0.80 0.70 0 0 0
28/10/2020
0.80
 76,143 0.80 0.80 0.70 0 0 0
27/10/2020
0.80
 105,503 0.80 0.80 0.70 0 0 0
26/10/2020
0.80
 216,277 0.80 0.80 0.70 0 0 0
23/10/2020
0.80
 31,020 0.80 0.80 0.70 0 0 0
22/10/2020
0.80
 9,620 0.80 0.80 0.80 0 0 0
21/10/2020
0.80
 5,232 0.80 0.80 0.80 0 0 0
20/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
19/10/2020
0.80
 40,920 0.80 0.80 0.70 0 0 0
16/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
15/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
14/10/2020
0.80
 82,300 0.80 0.80 0.70 0 0 0
13/10/2020
0.80
 0 0.90 0.80 0.90 0 0 0
12/10/2020
0.90
 0 0.90 0.90 0.90 0 0 0
09/10/2020
0.90
 391,230 0.90 0.90 0.80 0 0 0
08/10/2020
0.90
 16,827 0.90 0.90 0.80 0 0 0
07/10/2020
0.90
 31,810 0.80 0.90 0.80 0 0 0
06/10/2020
0.80
 590,580 0.80 0.90 0.70 0 0 0
05/10/2020
0.80
 434,000 0.80 0.80 0.70 0 0 0
02/10/2020
0.80
 52,910 0.80 0.80 0.70 0 0 0
01/10/2020
0.80
 50,170 0.70 0.80 0.70 0 0 0
30/09/2020
0.70
 59,900 0.80 0.80 0.70 0 0 0
29/09/2020
0.80
 63,474 0.80 0.80 0.70 0 0 0
28/09/2020
0.80
 74,010 0.80 0.80 0.80 0 0 0
25/09/2020
0.80
 34,701 0.80 0.80 0.80 0 0 0
24/09/2020
0.80
 113,066 0.90 0.90 0.70 0 0 0
23/09/2020
0.90
 71,709 0.90 0.90 0.70 0 0 0
22/09/2020
0.90
 235,621 0.90 0.90 0.70 0 0 0
21/09/2020
0.90
 222,904 0.90 0.90 0.80 50,000 0 0.0
18/09/2020
0.90
 22,310 0.90 0.90 0.80 0 0 0
17/09/2020
0.90
 170,500 0.90 1 0.80 0 0 0
16/09/2020
0.90
 402,790 0.90 0.90 0.90 0 24,800 -0.0
15/09/2020
0.90
 177,824 0.80 0.90 0.80 0 0 0
14/09/2020
0.80
 40,110 0.90 0.90 0.80 0 0 0
11/09/2020
0.90
 19,712 0.90 0.90 0.80 0 0 0
10/09/2020
0.90
 22,410 0.90 0.90 0.80 0 0 0
09/09/2020
0.90
 76,800 0.90 0.90 0.80 0 0 0
08/09/2020
0.90
 21,860 0.90 0.90 0.80 0 0 0
07/09/2020
0.90
 23,030 0.90 0.90 0.80 0 0 0
04/09/2020
0.90
 114,230 0.80 0.90 0.80 0 0 0
03/09/2020
0.80
 11,618 0.90 0.90 0.80 0 0 0
01/09/2020
0.90
 26,000 0.80 0.90 0.90 0 0 0
31/08/2020
0.80
 86,250 0.90 0.90 0.80 0 0 0
28/08/2020
0.90
 39,800 0.90 0.90 0.80 0 0 0
27/08/2020
0.90
 28,400 0.80 0.90 0.80 0 0 0
26/08/2020
0.80
 7,101 0.90 0.90 0.80 0 0 0
25/08/2020
0.90
 30,950 0.90 0.90 0.80 0 0 0
24/08/2020
0.90
 62,900 0.90 0.90 0.80 0 0 0
21/08/2020
0.90
 33,940 0.80 0.90 0.80 0 0 0
20/08/2020
0.80
 29,500 0.90 0.90 0.70 0 0 0
19/08/2020
0.90
 41,074 0.90 0.90 0.80 0 0 0
18/08/2020
0.90
 72,710 0.90 0.90 0.70 0 0 0
17/08/2020
0.90
 10,900 0.90 0.90 0.70 0 0 0
14/08/2020
0.90
 96,000 0.90 0.90 0.80 0 0 0
13/08/2020
0.90
 29,410 0.90 0.90 0.80 0 0 0
12/08/2020
0.90
 52,610 0.90 0.90 0.80 0 0 0
11/08/2020
0.90
 22,400 0.90 0.90 0.80 0 0 0
10/08/2020
0.90
 79,082 0.90 0.90 0.80 0 0 0
07/08/2020
0.90
 105,530 0.90 0.90 0.80 0 0 0
06/08/2020
0.90
 11,166 0.90 0.90 0.80 0 0 0
05/08/2020
0.90
 2,930 0.80 0.90 0.70 0 0 0
04/08/2020
0.80
 106,360 0.80 0.80 0.80 0 0 0
03/08/2020
0.80
 11,025 0.80 0.80 0.70 0 0 0
31/07/2020
0.80
 520 0.80 0.80 0.80 0 0 0
30/07/2020
0.80
 47,100 0.70 0.80 0.60 0 0 0
29/07/2020
0.70
 62,400 0.80 0.80 0.70 0 0 0
28/07/2020
0.80
 15,546 0.80 0.80 0.70 0 0 0
27/07/2020
0.80
 136,220 0.90 0.90 0.70 0 0 0
24/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
23/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
22/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
21/07/2020
0.90
 21,510 0.90 0.90 0.80 0 0 0
20/07/2020
0.90
 620 0.90 0.90 0.80 0 0 0
17/07/2020
0.90
 42,820 1 1 0.90 0 0 0
16/07/2020
1
 43,950 1 1 0.90 0 0 0
15/07/2020
1
 57,620 1 1 0.80 0 0 0
14/07/2020
1
 31,900 0.90 1 0.90 0 0 0
13/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
10/07/2020
0.90
 72,336 1 1 0.80 0 0 0
09/07/2020
1
 21,940 0.90 1 0.80 0 0 0
08/07/2020
0.90
 41,400 0.80 0.90 0.90 0 0 0
07/07/2020
0.80
 173,839 0.90 1 0.80 0 0 0
06/07/2020
0.90
 99,720 0.90 0.90 0.80 0 0 0
03/07/2020
0.90
 17,561 0.90 0.90 0.80 0 0 0
02/07/2020
0.90
 39,400 0.90 1 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |